Tour v325
CL
COLGATE PALMOLIVE CO
$93.21 +1.05%
$92.92 (-0.31%)🌙
as of 07/13 06:17 PM
(7/10 18:18) ◀
|
Monday, July 13, 2026 (6:17pm)
January 2026
|
▶ (7/14 18:43)
◀ 7/13 18:17 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,873
Calls: 1,337 (71%)
Puts: 536 (29%)
Prior (07/10) 1,848
Calls: 1,140 (62%)
Puts: 708 (38%)
Current vs Prior +1.35%
Calls: +17.28% (Calls)
Puts: -24.29% (Puts)
Prior 7-Day Total 14,605
Calls: 8,893 (61%)
Puts: 5,712 (39%)
Prior 7-Day Average 2,086
Calls: 1,270 (61%)
Puts: 816 (39%)
Current vs Prior 7-Day Avg -10.23%
Calls: +5.24%
Puts: -34.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $238.5K
Calls: $168.4K (71%)
Puts: $70.1K (29%)
Prior (07/10) $530.1K
Calls: $454.4K (86%)
Puts: $75.7K (14%)
Current vs Prior -55.02%
Calls: -62.95%
Puts: -7.39%
Prior 7-Day Total $5.94M
Calls: $4.44M (75%)
Puts: $1.50M (25%)
Prior 7-Day Average $848.6K
Calls: $634.7K (75%)
Puts: $213.9K (25%)
Current vs Prior 7-Day Avg -71.90%
Calls: -73.47%
Puts: -67.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.40
Prior (07/10) 0.62
Current vs Prior -35.45%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -57.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 22,766
Calls: 18,241 (80%)
Puts: 4,525 (20%)
Prior (07/10) 36,456
Calls: 17,608 (48%)
Puts: 18,848 (52%)
Current vs Prior -37.55%
Prior 7-Day Total 232,203
Calls: 152,377 (66%)
Puts: 79,826 (34%)
Prior 7-Day Average 33,171
Calls: 21,768 (66%)
Puts: 11,403 (34%)
Current vs Prior 7-Day Avg -31.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.91% | 4.11%2.91% | 8.37%
Prior 2.74% | 4.10%2.74% | 8.35%
Current vs Prior +6.00% | +0.27%+6.00% | +0.24%
Prior 7-Day Avg 2.72% | 4.12%4.03% | 8.87%
Current vs 7-Day Avg +6.71% | -0.36%-27.87% | -5.62%
Prior 7-Day Eod 2.74% | 4.10%2.74% | 8.35%
Current vs 7-Day Eod +6.00% | +0.27%+6.00% | +0.24%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 136.59% | 18.00%
Calls: 135.42% | 16.00%
Puts: 137.76% | 20.00%
Prior 136.59% | 18.00%
Calls: 135.42% | 16.00%
Puts: 137.76% | 20.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 136.59% | 18.00%
Calls: 135.42% | 16.00%
Puts: 137.76% | 20.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($168.4K). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (1,337 calls vs 536 puts). P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 170.700.85$0.7719.5%100.4063

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 174.806.00$5.4022.2%40.91--
$83.00Jul 179.3011.10$10.2017.6%20.90--
$84.00Jul 178.4010.20$9.3019.4%20.90--
$90.00Jul 172.803.60$3.2025.0%160.85--
$90.00Jul 242.103.80$2.9557.6%10.7962
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 241.601.85$1.7314.5%1610.522
$93.00Jul 312.252.70$2.4818.1%20.51--
$93.00Aug 72.452.95$2.7018.5%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 1.6K, top 370)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.751.00$0.8828.4%3700.202.0K
$93.00Jul 241.351.65$1.5020.0%2080.4911
$95.00Jul 240.600.85$0.7334.2%1320.2942
$97.50Jul 170.050.55$0.30166.7%550.15344
$95.00Aug 211.952.50$2.2324.7%550.402.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 241.601.85$1.7314.5%1610.522
$92.00Jul 170.550.70$0.6323.8%400.33--
$85.00Aug 210.600.90$0.7540.0%230.16803
$80.00Aug 210.200.40$0.3066.7%210.07553
$91.00Jul 170.300.45$0.3839.5%180.229

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 31.9%, max 159.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.50Jul 17Aug 2141.4%26.9%54.4%71344
$100.00Jul 17Aug 2140.5%26.8%51.0%3932.5K
$90.00Jul 17Aug 2132.6%26.2%24.3%17--
$92.00Jul 17Jul 2428.8%24.2%19.3%2568
$97.00Jul 17Aug 732.4%27.8%16.4%15109
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2181.0%31.2%159.3%271.3K
$86.00Jul 17Jul 2447.7%34.8%37.3%332
$85.00Jul 24Aug 2137.7%27.8%35.8%24811
$88.00Jul 17Jul 3140.2%31.0%29.8%1897
$90.00Jul 17Aug 2132.6%26.2%24.3%18--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 15.67, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$100.00Jul 31$0.33$2.67$0.338.09$97.33
$99.00$102.00Aug 14$0.37$2.63$0.377.11$99.37
$95.00$96.00Jul 17$0.18$0.82$0.184.56$95.18
$95.00$97.00Jul 24$0.38$1.62$0.384.26$95.38
$97.50$100.00Aug 21$0.54$1.96$0.543.63$98.04
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$83.00Jul 31$0.12$1.88$0.1215.67$84.88
$85.00$80.00Aug 21$0.45$4.55$0.4510.11$84.55
$88.00$85.00Jul 31$0.33$2.67$0.338.09$87.67
$91.00$90.00Jul 17$0.13$0.87$0.136.69$90.87
$90.00$88.00Jul 24$0.33$1.67$0.335.06$89.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 9.00, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Jul 17$0.90$0.90$0.109.00$83.90
$87.50$90.00Jul 17$2.20$2.20$0.307.33$89.70
$90.00$91.00Jul 17$0.87$0.87$0.136.69$90.87
$92.00$92.50Jul 17$0.35$0.35$0.152.33$92.35
$93.00$95.00Jul 31$1.25$1.25$0.751.67$94.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$92.50Jul 17$0.23$0.23$0.270.85$92.77
$93.00$91.00Jul 24$0.85$0.85$1.150.74$92.15
$93.00$90.00Jul 31$1.21$1.21$1.790.68$91.79
$92.50$90.00Aug 21$0.98$0.98$1.520.64$91.52
$90.00$87.50Aug 21$0.75$0.75$1.750.43$89.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.56, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Jul 17Jul 24$0.1732.4%26.1%
$92.00Jul 17Jul 24$0.2828.8%24.2%
$95.00Jul 17Jul 24$0.3028.7%25.1%
$93.00Jul 17Jul 24$0.3227.8%25.5%
$94.00Jul 17Jul 24$0.3527.8%25.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 7Aug 14$0.1234.7%32.7%
$86.00Jul 17Jul 24$0.1847.7%34.8%
$80.00Jul 17Aug 21$0.2081.0%31.2%
$88.00Jul 17Jul 24$0.2040.2%28.9%
$83.00Jul 31Aug 7$0.2039.1%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.34% of stock, avg 4.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Jul 17$1.18$1.00$2.18$90.82$95.182.34%
$92.50Jul 17$1.45$0.77$2.22$90.28$94.722.38%
$92.00Jul 17$1.80$0.63$2.43$89.57$94.432.61%
$91.00Jul 17$2.33$0.38$2.71$88.29$93.712.91%
$93.00Jul 24$1.50$1.73$3.23$89.77$96.233.47%
$90.00Jul 17$3.20$0.25$3.45$86.55$93.453.70%
$90.00Jul 24$2.95$0.68$3.63$86.37$93.633.89%
$93.00Jul 31$2.23$2.48$4.71$88.29$97.715.05%
$93.00Aug 7$2.55$2.70$5.25$87.75$98.255.63%
$90.00Jul 31$4.00$1.27$5.27$84.73$95.275.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.54% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$90.00Jul 17$0.25$0.25$0.50$89.50$96.50
$97.50$90.00Jul 17$0.30$0.25$0.55$89.45$98.05
$97.00$85.00Jul 24$0.35$0.25$0.60$84.40$97.60
$96.00$91.00Jul 17$0.25$0.38$0.63$90.37$96.63
$97.00$86.00Jul 24$0.35$0.28$0.63$85.37$97.63
$95.00$90.00Jul 17$0.43$0.25$0.68$89.32$95.68
$97.50$91.00Jul 17$0.30$0.38$0.68$90.32$98.18
$97.00$88.00Jul 24$0.35$0.35$0.70$87.30$97.70
$95.00$91.00Jul 17$0.43$0.38$0.81$90.19$95.81
$96.00$92.00Jul 17$0.25$0.63$0.88$91.12$96.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 5.45, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9093/95Jul 31$1.69$0.315.45$88.31$94.69
85/8890/92Aug 21$2.00$0.504.00$85.50$92.00
90/9192/93Jul 24$0.78$0.223.55$90.22$92.78
88/9092/95Aug 21$1.92$0.583.31$88.08$94.42
91/9293/94Jul 17$0.73$0.272.70$91.27$93.73
90/9295/98Aug 21$1.79$0.712.52$90.71$96.79
85/8890/93Jul 31$2.10$0.902.33$85.90$92.10
83/8593/95Jul 31$1.37$0.632.17$83.63$94.37
85/8892/95Aug 21$1.67$0.832.01$85.83$94.17
90/9193/94Jul 24$0.65$0.351.86$90.35$93.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$93.00$95.00$97.00Aug 7$0.15$1.8512.33
$94.00$95.00$96.00Jul 17$0.09$0.9110.11
$95.00$97.50$100.00Aug 21$0.27$2.238.26
$95.00$96.00$97.00Jul 17$0.11$0.898.09
$92.00$93.00$94.00Jul 24$0.13$0.876.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Jul 17$0.06$0.9415.67
$75.00$80.00$85.00Aug 21$0.45$4.5510.11
$87.50$90.00$92.50Aug 21$0.23$2.279.87
$85.00$87.50$90.00Aug 21$0.25$2.259.00
$90.00$91.00$92.00Jul 17$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.10, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$102.001:2Aug 14-$0.16$2.84
$97.00$100.001:2Jul 31-$0.24$2.76
$90.00$93.001:2Jul 31-$0.46$2.54
$97.50$100.001:2Aug 21-$0.34$2.16
$97.00$100.001:2Jul 24-$0.91$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$80.001:2Jul 17-$0.10$5.90
$80.00$75.001:2Aug 21-$0.30$4.70
$93.00$90.001:2Jul 31-$0.06$2.94
$88.00$85.001:2Jul 31-$0.17$2.83
$87.50$85.001:2Aug 21-$0.25$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.09%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$1.950.401.9%2.09%4.01%552.1K
$95.00Aug 7$1.550.381.9%1.66%3.58%2--
$97.50Aug 21$1.200.294.6%1.29%5.89%16--
$94.00Jul 24$0.900.390.8%0.97%1.81%2--
$97.00Aug 7$0.900.284.1%0.97%5.03%91
$100.00Aug 21$0.750.207.3%0.80%8.09%3702.0K
$97.00Jul 31$0.700.254.1%0.75%4.82%134
$99.00Aug 14$0.700.226.2%0.75%6.96%54--
$94.00Jul 17$0.600.380.8%0.64%1.49%22149
$95.00Jul 24$0.600.291.9%0.64%2.56%13242

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,337
Total Puts 536
Put/Call Ratio 0.40
Net Difference 801

Prior's Put/Call Breakdown

Total Calls 1,140
Total Puts 708
Put/Call Ratio 0.62
Net Difference 432

Prior 7-Day Put/Call Summary

Total Calls 8,893
Total Puts 5,712
Average Put/Call Ratio 0.95
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All